77,070€
-0,91%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 77,84 | 78,92 | 76,84 | 77,02 | -0,98% | 350,00 |
| 02.09.2025 | 79,64 | 80,05 | 77,44 | 77,78 | -2,34% | 3,00 |
| 01.09.2025 | 79,52 | 79,64 | 79,35 | 79,64 | -0,20% | - |
| 29.08.2025 | 80,08 | 81,05 | 78,83 | 79,80 | -1,64% | - |
| 28.08.2025 | 81,37 | 81,60 | 79,97 | 81,13 | -0,37% | 22,00 |
| 27.08.2025 | 81,61 | 82,64 | 81,06 | 81,43 | -0,20% | - |
| 26.08.2025 | 80,55 | 81,92 | 80,04 | 81,59 | 1,18% | 10,00 |
| 25.08.2025 | 79,90 | 81,08 | 78,86 | 80,64 | 0,90% | - |
| 22.08.2025 | 76,01 | 80,23 | 75,87 | 79,92 | 5,38% | 160,00 |
| 21.08.2025 | 74,64 | 76,03 | 73,62 | 75,84 | 1,36% | - |
| 20.08.2025 | 76,91 | 77,41 | 74,74 | 74,82 | -2,68% | 513,00 |
| 19.08.2025 | 74,88 | 78,49 | 74,88 | 76,88 | 1,73% | 265,00 |
| 18.08.2025 | 75,31 | 76,52 | 74,92 | 75,57 | 0,16% | 100,00 |
| 15.08.2025 | 76,71 | 76,91 | 75,30 | 75,45 | -1,51% | - |
| 14.08.2025 | 76,85 | 77,37 | 75,10 | 76,61 | -0,65% | - |
| 13.08.2025 | 73,34 | 77,77 | 73,23 | 77,11 | 5,14% | - |
| 12.08.2025 | 70,61 | 73,81 | 70,61 | 73,34 | 3,41% | 150,00 |
| 11.08.2025 | 71,81 | 72,82 | 69,98 | 70,92 | -1,36% | 28,00 |
| 08.08.2025 | 71,85 | 72,71 | 71,18 | 71,90 | 0,07% | 14,00 |
| 07.08.2025 | 71,29 | 73,03 | 71,03 | 71,85 | 0,93% | - |
| 06.08.2025 | 72,86 | 73,50 | 70,98 | 71,19 | -2,60% | 1,00 |
| 05.08.2025 | 72,16 | 73,30 | 71,54 | 73,09 | 1,46% | - |
| 04.08.2025 | 71,41 | 72,56 | 70,67 | 72,04 | 1,21% | - |
| 01.08.2025 | 72,93 | 73,61 | 70,22 | 71,18 | -2,05% | - |
| 31.07.2025 | 73,16 | 73,88 | 72,40 | 72,67 | -1,05% | - |
| 30.07.2025 | 73,50 | 74,63 | 72,43 | 73,44 | 0,60% | 5,00 |
| 29.07.2025 | 73,90 | 78,24 | 69,70 | 73,00 | -13,52% | 322,00 |
| 28.07.2025 | 85,24 | 86,22 | 83,56 | 84,41 | -0,61% | 90,00 |
| 25.07.2025 | 83,95 | 85,17 | 83,35 | 84,93 | 1,12% | - |
| 24.07.2025 | 84,98 | 85,02 | 83,16 | 83,99 | -0,66% | - |
| 23.07.2025 | 82,54 | 84,73 | 81,79 | 84,55 | 2,90% | - |
| 22.07.2025 | 79,36 | 82,47 | 78,39 | 82,17 | 3,97% | 8,00 |
| 21.07.2025 | 80,29 | 81,14 | 78,97 | 79,03 | -1,06% | 311,00 |
| 18.07.2025 | 83,09 | 83,67 | 79,58 | 79,88 | -4,13% | - |
| 17.07.2025 | 82,56 | 83,99 | 82,03 | 83,32 | 0,85% | 315,00 |
| 16.07.2025 | 86,81 | 87,55 | 82,52 | 82,62 | -5,27% | - |
| 15.07.2025 | 91,31 | 91,45 | 86,47 | 87,22 | -4,41% | - |
| 14.07.2025 | 92,79 | 92,84 | 89,84 | 91,24 | -1,79% | 5,00 |
| 11.07.2025 | 92,68 | 93,15 | 91,30 | 92,90 | 0,14% | - |
| 10.07.2025 | 92,62 | 94,42 | 91,47 | 92,77 | 0,63% | - |
| 09.07.2025 | 92,45 | 93,71 | 91,05 | 92,19 | 0,10% | - |
| 08.07.2025 | 92,68 | 95,19 | 92,04 | 92,10 | -0,54% | 110,00 |
| 07.07.2025 | 93,38 | 93,92 | 91,48 | 92,60 | -0,23% | 10,00 |
| 04.07.2025 | 93,55 | 93,55 | 92,60 | 92,81 | -0,77% | - |
| 03.07.2025 | 93,74 | 94,97 | 93,07 | 93,53 | -0,17% | - |
| 02.07.2025 | 89,26 | 93,81 | 88,94 | 93,69 | 5,00% | - |
| 01.07.2025 | 86,05 | 91,10 | 84,98 | 89,23 | 3,54% | - |
| 30.06.2025 | 82,05 | 86,40 | 82,05 | 86,18 | 4,83% | - |
| 27.06.2025 | 80,89 | 82,88 | 80,89 | 82,21 | 0,66% | - |
| 26.06.2025 | 80,67 | 82,06 | 80,26 | 81,67 | 1,05% | - |
| 25.06.2025 | 81,95 | 82,39 | 80,57 | 80,82 | -1,38% | - |
| 24.06.2025 | 81,31 | 83,03 | 81,28 | 81,95 | 0,91% | - |
| 23.06.2025 | 81,07 | 81,39 | 79,47 | 81,21 | 0,42% | - |
| 20.06.2025 | 79,18 | 81,18 | 79,18 | 80,87 | 2,15% | - |
| 19.06.2025 | 79,78 | 80,04 | 79,17 | 79,17 | -1,09% | - |
| 18.06.2025 | 79,50 | 80,69 | 79,26 | 80,04 | 0,62% | - |
| 17.06.2025 | 80,51 | 81,22 | 79,39 | 79,55 | -1,04% | - |
| 16.06.2025 | 78,20 | 80,50 | 77,47 | 80,39 | 2,88% | 16,00 |
| 13.06.2025 | 75,83 | 80,03 | 73,55 | 78,14 | 3,29% | - |
| 12.06.2025 | 75,65 | 76,07 | 73,64 | 75,65 | -0,57% | - |
| 11.06.2025 | 77,72 | 77,78 | 74,81 | 76,08 | -1,22% | - |
| 10.06.2025 | 74,74 | 77,30 | 73,72 | 77,02 | 3,95% | 1,00 |
| 09.06.2025 | 72,65 | 75,49 | 72,57 | 74,09 | 1,35% | - |
| 06.06.2025 | 71,84 | 73,13 | 71,46 | 73,10 | 1,84% | - |
| 05.06.2025 | 71,51 | 72,08 | 69,94 | 71,78 | 0,04% | - |
| 04.06.2025 | 71,31 | 72,10 | 71,07 | 71,75 | 0,14% | - |
| 03.06.2025 | 68,54 | 71,70 | 68,15 | 71,65 | 4,42% | - |
| 02.06.2025 | 68,62 | 68,79 | 66,47 | 68,62 | -0,28% | - |
| 30.05.2025 | 69,18 | 69,52 | 67,71 | 68,81 | -0,51% | - |
| 29.05.2025 | 69,23 | 71,21 | 68,09 | 69,16 | -0,19% | - |
| 28.05.2025 | 70,29 | 71,15 | 69,20 | 69,29 | -1,56% | - |
| 27.05.2025 | 68,44 | 70,50 | 68,44 | 70,39 | 2,73% | 80,00 |
| 26.05.2025 | 67,94 | 68,59 | 67,76 | 68,52 | 0,76% | - |
| 23.05.2025 | 68,70 | 68,75 | 67,17 | 68,00 | -1,39% | - |
| 22.05.2025 | 68,24 | 69,42 | 67,49 | 68,96 | 1,03% | - |
| 21.05.2025 | 72,79 | 72,79 | 68,02 | 68,26 | -6,18% | 115,00 |
| 20.05.2025 | 73,12 | 73,42 | 72,38 | 72,76 | -0,52% | 11,00 |
| 19.05.2025 | 73,32 | 74,07 | 71,50 | 73,14 | -1,47% | - |
| 16.05.2025 | 73,58 | 74,66 | 72,95 | 74,23 | -0,52% | - |
| 15.05.2025 | 74,68 | 75,42 | 73,74 | 74,62 | -0,32% | - |
| 14.05.2025 | 75,33 | 76,37 | 73,59 | 74,86 | -0,19% | - |
| 13.05.2025 | 75,93 | 76,87 | 74,89 | 75,00 | -0,48% | - |
| 12.05.2025 | 71,23 | 78,12 | 71,23 | 75,36 | 5,98% | 58,00 |
| 09.05.2025 | 71,09 | 71,66 | 70,47 | 71,11 | -0,03% | 100,00 |
| 08.05.2025 | 68,02 | 71,27 | 67,99 | 71,13 | 5,04% | - |
| 07.05.2025 | 68,09 | 68,53 | 66,79 | 67,72 | 0,31% | 103,00 |
| 06.05.2025 | 68,20 | 68,47 | 66,46 | 67,51 | -0,90% | - |
| 05.05.2025 | 68,84 | 68,92 | 67,36 | 68,12 | -1,15% | 42,00 |
| 02.05.2025 | 67,22 | 69,67 | 66,46 | 68,91 | 2,38% | - |
| 30.04.2025 | 67,28 | 67,65 | 64,84 | 67,31 | -0,06% | 20,00 |
| 29.04.2025 | 67,71 | 68,09 | 66,67 | 67,35 | -0,21% | 2,00 |
| 28.04.2025 | 68,66 | 69,27 | 66,71 | 67,49 | -1,00% | 10,00 |
| 25.04.2025 | 69,44 | 70,11 | 67,68 | 68,17 | -1,59% | - |
| 24.04.2025 | 72,05 | 72,05 | 67,10 | 69,27 | 0,86% | 152,00 |
| 23.04.2025 | 69,09 | 71,92 | 68,34 | 68,68 | 1,72% | 114,00 |
| 22.04.2025 | 66,80 | 69,22 | 66,04 | 67,52 | -2,39% | 8,00 |
| 17.04.2025 | 67,84 | 69,25 | 67,53 | 69,17 | 1,84% | - |
| 16.04.2025 | 70,33 | 70,85 | 66,96 | 67,92 | -3,41% | - |
| 15.04.2025 | 70,31 | 71,68 | 69,55 | 70,32 | -0,26% | 16,00 |
| 14.04.2025 | 71,53 | 73,14 | 70,00 | 70,50 | -1,56% | - |